CTCP Đầu tư và Phát triển Giáo dục Hà Nội (eid)

22.60
-0.20
(-0.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.60 -2.56% 28,600 -400 -0.0
22.10
23.50
22.60
2 tháng
(2025-12-01) 		-0.20 -0.87% 117,800 -400 -0.0
22.10
23.50
22.60
3 tháng
(2025-10-30) 		-1.50 -6.17% 260,900 -400 -0.0
22.10
25.10
22.60
6 tháng
(2025-08-01) 		-4.70 -17.09% 566,200 -700 -0.0
22.10
27.50
22.60
12 tháng
(2025-02-03) 		-2.70 -10.59% 1,372,164 -8,200 -0.2
22.10
28
22.60
24 tháng
(2024-02-15) 		3.29 16.89% 4,013,005 -283,700 -6.4
18.72
28
22.60
36 tháng
(2023-02-13) 		5.14 29.13% 7,280,435 -1,409,500 -29.7
16.01
28
22.60
60 tháng
(2021-02-23) 		10.53 85.89% 17,256,111 -1,686,700 -34.4
11.94
28
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
16.62
 36,020 16.85 16.85 16.38 0 900 -0.0
31/08/2021
16.85
 149,987 16.38 17.16 16.23 100 46,500 -1.0
30/08/2021
16.38
 104,925 15.60 16.38 15.21 2,400 16,400 -0.3
27/08/2021
15.60
 145,000 16.54 16.70 15.21 0 19,500 -0.4
26/08/2021
16.54
 173,455 15.53 17.01 14.82 16,700 20,100 -0.1
25/08/2021
15.53
 228,790 14.12 15.53 14.67 2,500 9,700 -0.1
24/08/2021
14.12
 252,565 12.87 14.12 12.64 0 34,900 -0.6
23/08/2021
12.87
 28,348 12.87 13.11 12.48 100 14,000 -0.2
20/08/2021
12.87
 54,800 13.18 13.18 12.72 0 36,200 -0.6
19/08/2021
13.18
 29,600 13.18 13.18 13.03 0 6,200 -0.1
18/08/2021
13.18
 12,500 13.18 13.34 12.95 600 0 0.0
17/08/2021
13.18
 12,400 13.26 13.42 13.11 200 200 0
16/08/2021
13.26
 19,700 13.11 13.42 13.11 400 2,000 -0.0
13/08/2021
13.11
 43,329 12.95 13.11 12.72 0 0 0
12/08/2021
12.95
 20,762 12.72 12.95 12.64 500 0 0.0
11/08/2021
12.72
 16,530 12.56 12.72 12.48 1,200 0 0.0
10/08/2021
12.56
 22,790 12.56 12.64 12.56 6,000 0 0.1
09/08/2021
12.56
 11,600 12.56 12.56 12.48 0 0 0
06/08/2021
12.56
 6,800 12.48 12.56 12.48 0 0 0
05/08/2021
12.48
 9,500 12.48 12.56 12.48 0 0 0
04/08/2021
12.48
 2,900 12.40 12.56 12.40 200 0 0.0
03/08/2021
12.40
 13,800 12.40 12.40 12.25 0 0 0
02/08/2021
12.40
 15,700 12.48 12.48 12.25 100 0 0.0
30/07/2021
12.48
 7,600 12.33 12.56 12.25 500 700 -0.0
29/07/2021
12.33
 10,100 12.48 12.64 12.33 200 100 0.0
28/07/2021
12.48
 3,700 12.48 12.72 12.48 1,600 100 0.0
27/07/2021
12.48
 28,422 12.48 13.03 12.48 5,100 3,600 0.0
26/07/2021
12.48
 18,900 12.33 12.48 12.17 100 500 -0.0
23/07/2021
12.33
 25,000 12.17 12.33 12.17 200 22,500 -0.3
22/07/2021
12.17
 2,000 12.09 12.25 11.94 200 0 0.0
21/07/2021
12.09
 4,900 12.01 12.25 12.01 400 1,400 -0.0
20/07/2021
12.01
 2,200 11.94 12.25 11.86 500 0 0.0
19/07/2021
11.94
 3,544 12.09 12.09 11.78 800 0 0.0
16/07/2021
12.09
 4,200 11.94 12.25 11.86 0 1,000 -0.0
15/07/2021
11.94
 3,800 11.94 12.25 11.78 400 1,700 -0.0
14/07/2021
11.94
 18,200 12.01 12.25 11.70 8,400 2,300 0.1
13/07/2021
12.01
 9,150 12.09 12.09 11.86 500 0 0.0
12/07/2021
12.09
 20,805 12.40 12.48 11.55 9,600 0 0.1
09/07/2021
12.40
 14,500 12.48 12.48 12.17 300 10,400 -0.2
08/07/2021
12.48
 17,000 12.48 12.48 12.17 3,100 13,700 -0.2
07/07/2021
12.48
 9,095 12.64 12.64 12.33 500 0 0.0
06/07/2021
12.64
 13,600 12.48 12.64 12.33 200 0 0.0
05/07/2021
12.48
 4,100 12.56 12.56 12.48 0 0 0
02/07/2021
12.56
 589 12.72 12.72 12.56 0 0 0
01/07/2021
12.72
 6,400 12.87 12.87 12.56 1,100 0 0.0
30/06/2021
12.87
 20,500 12.48 13.03 12.48 15,800 1,000 0.2
29/06/2021
12.48
 1,663 12.48 12.64 12.40 200 200 0
28/06/2021
12.48
 12,700 12.48 12.72 12.40 300 7,400 -0.1
25/06/2021
12.48
 1,600 12.56 12.56 12.48 0 0 0
24/06/2021
12.56
 9,000 12.48 12.64 12.48 100 0 0.0
23/06/2021
12.48
 14,402 12.48 12.64 12.48 100 0 0.0
22/06/2021
12.48
 5,602 12.48 12.87 12.48 600 100 0.0
21/06/2021
12.48
 4,400 12.48 12.48 12.40 1,900 0 0.0
18/06/2021
12.48
 11,258 12.48 12.56 12.33 100 2,600 -0.0
17/06/2021
12.48
 1,900 12.33 12.48 12.17 0 0 0
16/06/2021
12.33
 10,838 12.33 12.56 12.25 100 0 0.0
15/06/2021
12.33
 15,400 12.48 12.48 12.25 1,400 1,200 0.0
14/06/2021
12.48
 1,900 12.48 12.48 12.33 100 0 0.0
11/06/2021
12.48
 2,900 12.48 12.48 12.33 100 1,300 -0.0
10/06/2021
12.48
 3,400 12.40 12.64 12.33 100 200 -0.0
09/06/2021
12.40
 12,001 12.64 12.64 12.33 5,400 6,500 -0.0
08/06/2021
12.64
 2,259 12.56 12.64 12.25 1,200 0 0.0
07/06/2021
12.56
 6,100 12.40 12.87 12.48 3,500 400 0.1
04/06/2021
12.40
 4,500 12.40 12.48 12.25 1,800 1,700 0.0
03/06/2021
12.40
 18,700 12.33 12.48 12.17 100 7,600 -0.1
02/06/2021
12.33
 15,400 12.33 12.33 12.17 3,700 7,700 -0.1
01/06/2021
12.33
 4,910 12.33 12.33 12.17 100 0 0.0
31/05/2021
12.33
 14,211 12.40 12.40 12.09 2,000 4,000 -0.0
28/05/2021
12.40
 20,569 12.40 12.56 12.17 2,900 0 0.0
27/05/2021
12.40
 16,200 12.40 12.40 12.17 300 0 0.0
26/05/2021
12.40
 1,980 12.48 12.48 12.17 0 0 0
25/05/2021
12.48
 2,800 12.56 12.56 12.40 100 0 0.0
24/05/2021
12.56
 9,485 12.56 12.56 12.48 0 0 0
21/05/2021
12.56
 7,602 12.48 12.64 12.17 300 2,300 -0.0
20/05/2021
12.48
 4,700 12.48 12.64 12.40 600 200 0.0
19/05/2021
12.48
 9,700 12.40 12.64 12.33 1,000 1,900 -0.0
18/05/2021
12.40
 14,000 12.40 12.40 12.17 0 3,000 -0.0
17/05/2021
12.40
 5,867 12.48 12.48 12.17 0 0 0
14/05/2021
12.48
 700 12.40 12.48 12.40 300 0 0.0
13/05/2021
12.40
 16,500 12.48 12.48 12.01 100 0 0.0
12/05/2021
12.48
 15,400 12.48 12.48 12.33 100 10,000 -0.2
11/05/2021
12.48
 5,335 12.64 12.64 12.33 3,200 0 0.1
10/05/2021
12.64
 7,967 12.64 12.64 12.40 100 0 0.0
07/05/2021
12.64
 1,700 12.72 12.72 12.56 100 0 0.0
06/05/2021
12.72
 13,900 12.79 12.79 12.48 100 0 0.0
05/05/2021
12.79
 4,602 12.79 12.79 12.48 500 0 0.0
04/05/2021
12.79
 14,770 13.03 13.03 12.48 4,400 3,000 0.0
29/04/2021
13.03
 3,895 13.18 13.18 12.72 900 0 0.0
28/04/2021
13.18
 17,100 13.58 13.58 12.72 6,800 1,500 0.1
27/04/2021
13.58
 10,595 12.79 13.58 12.48 6,500 500 0.1
26/04/2021
12.79
 13,300 12.64 13.58 12.48 2,100 700 0.0
23/04/2021
12.64
 29,211 12.64 12.64 12.09 100 7,800 -0.1
22/04/2021
12.64
 6,001 13.11 13.11 12.64 200 2,200 -0.0
20/04/2021
13.11
 7,200 12.79 13.18 11.55 1,700 600 0.0
19/04/2021
12.79
 11,400 13.03 13.26 12.72 200 6,600 -0.1
16/04/2021
13.03
 9,200 13.03 13.03 12.72 1,000 100 0.0
15/04/2021
13.03
 9,600 13.26 13.26 12.87 2,400 1,000 0.0
14/04/2021
13.26
 200 13.11 13.26 13.26 100 0 0.0
13/04/2021
13.11
 23,500 13.26 13.50 13.11 300 2,000 -0.0
12/04/2021
13.26
 17,075 13.42 13.58 13.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |